INTC270617P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 15.3200 | 15.3200 | 14.4500 | 14.7500 | -10.606% | 98 | 14,444 | 0.000% |
| 2026-10-23 | 16.9000 | 16.9000 | 16.2000 | 16.5000 | -6.250% | 236 | 14,436 | -10.606% |
| 2026-10-22 | 16.1000 | 17.6000 | 16.1000 | 17.6000 | +24.823% | 531 | 14,687 | -16.193% |
| 2026-10-21 | 14.4000 | 14.7400 | 14.0500 | 14.1000 | -2.083% | 427 | 14,280 | +4.610% |
| 2026-10-20 | 15.2500 | 15.3000 | 14.0500 | 14.4000 | +2.857% | 16 | 14,269 | +2.431% |
| 2026-10-19 | 13.4400 | 14.3000 | 13.3200 | 14.0000 | -10.371% | 447 | 13,838 | +5.357% |
| 2026-10-16 | 14.0500 | 15.6500 | 13.8500 | 15.6200 | +16.134% | 3,184 | 12,589 | -5.570% |
| 2026-10-15 | 14.4400 | 15.2000 | 13.4500 | 13.4500 | +10.700% | 170 | 12,511 | +9.665% |
| 2026-10-14 | 11.7500 | 12.6500 | 11.4000 | 12.1500 | +9.066% | 50 | 12,476 | +21.399% |
| 2026-10-13 | 11.6000 | 11.6000 | 10.9000 | 11.1400 | +2.202% | 216 | 12,139 | +32.406% |
| 2026-10-12 | 11.4000 | 11.4500 | 10.9000 | 10.9000 | 0.000% | 2,221 | 10,267 | +35.321% |
| 2026-10-09 | 10.6500 | 11.0100 | 10.5500 | 10.9000 | +2.347% | 24 | 10,245 | +35.321% |
| 2026-10-08 | 10.0000 | 11.0000 | 9.9000 | 10.6500 | +13.298% | 1,012 | 9,261 | +38.498% |
| 2026-10-07 | 9.6500 | 9.6500 | 8.9500 | 9.4000 | +1.075% | 542 | 8,771 | +56.915% |
| 2026-10-06 | 8.7000 | 9.3000 | 8.7000 | 9.3000 | +5.204% | 112 | 8,741 | +58.602% |
| 2026-10-05 | 9.3400 | 9.3700 | 8.5500 | 8.8400 | -1.778% | 162 | 8,611 | +66.855% |
| 2026-10-02 | 8.6900 | 9.0000 | 8.4500 | 9.0000 | -3.226% | 191 | 8,716 | +63.889% |
| 2026-10-01 | 9.6000 | 9.7500 | 9.2800 | 9.3000 | -3.125% | 109 | 8,715 | +58.602% |
| 2026-09-30 | 9.8500 | 9.8500 | 9.4400 | 9.6000 | -5.419% | 523 | 8,001 | +53.646% |
| 2026-09-29 | 10.0000 | 10.2500 | 10.0000 | 10.1500 | -3.149% | 1,326 | 7,167 | +45.320% |
| 2026-09-28 | 9.8500 | 10.6400 | 9.8500 | 10.4800 | +10.200% | 15 | 7,163 | +40.744% |
| 2026-09-25 | 9.3700 | 9.5100 | 9.3700 | 9.5100 | +5.549% | 12 | 7,173 | +55.100% |
| 2026-09-24 | 9.6000 | 9.6000 | 9.0000 | 9.0100 | -7.590% | 27 | 7,196 | +63.707% |
| 2026-09-23 | 10.0000 | 10.0600 | 9.7500 | 9.7500 | 0.000% | 237 | 7,223 | +51.282% |
| 2026-09-22 | 9.8000 | 9.9000 | 9.7400 | 9.7500 | -2.500% | 122 | 7,125 | +51.282% |
| 2026-09-21 | 10.6700 | 10.9300 | 9.9000 | 10.0000 | -18.367% | 69 | 7,126 | +47.500% |
| 2026-09-18 | 12.2000 | 12.7000 | 12.2000 | 12.2500 | -0.407% | 23 | 7,144 | +20.408% |
| 2026-09-17 | 12.8200 | 12.9600 | 12.0500 | 12.3000 | -15.580% | 96 | 7,096 | +19.919% |
| 2026-09-16 | 13.6500 | 14.5700 | 13.3500 | 14.5700 | -3.189% | 15 | 7,111 | +1.235% |
| 2026-09-15 | 14.7000 | 15.0500 | 14.6500 | 15.0500 | -2.146% | 133 | 7,078 | -1.993% |
| 2026-09-14 | 16.7000 | 16.7000 | 15.0300 | 15.3800 | +9.466% | 18 | 7,075 | -4.096% |
| 2026-09-11 | 14.8500 | 14.9000 | 14.0000 | 14.0500 | -7.808% | 230 | 7,292 | +4.982% |
| 2026-09-10 | 15.4000 | 15.4000 | 14.9500 | 15.2400 | +5.613% | 253 | 7,268 | -3.215% |
| 2026-09-09 | 14.6000 | 14.6000 | 14.1500 | 14.4300 | -0.893% | 16 | 7,261 | +2.218% |
| 2026-09-08 | 15.0100 | 15.3000 | 14.3700 | 14.5600 | -13.436% | 513 | 7,050 | +1.305% |
| 2026-09-04 | 16.4900 | 16.8300 | 16.0000 | 16.8200 | -3.831% | 16 | 7,043 | -12.307% |
| 2026-09-03 | 17.8000 | 18.1000 | 17.1500 | 17.4900 | -3.636% | 23 | 7,040 | -15.666% |
| 2026-09-02 | 18.4000 | 18.4000 | 18.1500 | 18.1500 | -1.892% | 31 | 7,011 | -18.733% |
| 2026-09-01 | 18.4000 | 18.6000 | 18.4000 | 18.5000 | +0.817% | 335 | 6,885 | -20.270% |
| 2026-08-31 | 18.0800 | 18.4000 | 18.0800 | 18.3500 | -1.609% | 20 | 6,878 | -19.619% |
| 2026-08-28 | 18.0500 | 18.9600 | 17.7500 | 18.6500 | -0.267% | 23 | 6,864 | -20.912% |
| 2026-08-27 | 18.7000 | 18.9500 | 18.5900 | 18.7000 | -9.223% | 38 | 6,866 | -21.123% |
| 2026-08-26 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +1.229% | 1 | 6,867 | -28.398% |
| 2026-08-25 | 19.5000 | 20.3500 | 19.4500 | 20.3500 | 0.000% | 1,343 | 6,002 | -27.518% |
| 2026-08-24 | 21.0000 | 21.0100 | 20.2700 | 20.3500 | +2.364% | 317 | 6,214 | -27.518% |
| 2026-08-21 | 19.7500 | 19.9000 | 19.6900 | 19.8800 | +4.908% | 33 | 6,204 | -25.805% |
| 2026-08-20 | 19.7000 | 19.7000 | 18.9500 | 18.9500 | +1.067% | 255 | 6,111 | -22.164% |
| 2026-08-19 | 19.2000 | 19.2000 | 18.7400 | 18.7500 | +2.627% | 10 | 6,103 | -21.333% |
| 2026-08-18 | 18.2500 | 19.1000 | 17.9500 | 18.2700 | +9.730% | 1,053 | 6,311 | -19.267% |
| 2026-08-17 | 17.0000 | 17.0000 | 16.2000 | 16.6500 | -3.590% | 41 | 6,241 | -11.411% |
| 2026-08-14 | 17.2200 | 17.4500 | 16.8500 | 17.2700 | +1.290% | 1,016 | 5,286 | -14.592% |
| 2026-08-13 | 17.1500 | 17.1500 | 16.7300 | 17.0500 | -3.672% | 16 | 5,282 | -13.490% |
| 2026-08-12 | 17.3500 | 18.4700 | 17.3500 | 17.7000 | -8.290% | 10 | 5,272 | -16.667% |
| 2026-08-11 | 20.0000 | 20.1300 | 19.3000 | 19.3000 | -2.030% | 1,622 | 4,171 | -23.575% |
| 2026-08-10 | 20.7000 | 20.7000 | 19.7000 | 19.7000 | 0.000% | 7 | 4,168 | -25.127% |
| 2026-08-07 | 19.2000 | 20.1000 | 19.2000 | 19.7000 | -2.956% | 8 | 4,168 | -25.127% |
| 2026-08-06 | 20.9600 | 20.9600 | 20.2500 | 20.3000 | 0.000% | 11 | 4,158 | -27.340% |
| 2026-08-05 | 20.8600 | 20.8600 | 20.3000 | 20.3000 | -2.404% | 6 | 4,157 | -27.340% |
| 2026-08-04 | 21.2300 | 21.2300 | 20.8000 | 20.8000 | -10.306% | 73 | 4,158 | -29.087% |
| 2026-08-03 | 25.5500 | 25.8900 | 23.1900 | 23.1900 | +2.204% | 16 | 4,168 | -36.395% |
| 2026-07-31 | 22.6500 | 23.2000 | 22.5300 | 22.6900 | -2.576% | 54 | 4,116 | -34.993% |
| 2026-07-30 | 23.6000 | 23.6000 | 23.0000 | 23.2900 | -8.451% | 115 | 4,171 | -36.668% |
| 2026-07-29 | 26.9300 | 26.9300 | 25.4200 | 25.4400 | +0.079% | 78 | 4,103 | -42.020% |
| 2026-07-28 | 24.7700 | 26.1400 | 24.7700 | 25.4200 | +5.784% | 47 | 4,068 | -41.975% |
| 2026-07-27 | 23.8400 | 25.1100 | 23.8400 | 24.0300 | +0.167% | 821 | 3,250 | -38.618% |
| 2026-07-24 | 21.8100 | 23.9900 | 21.8100 | 23.9900 | +8.063% | 1,149 | 2,104 | -38.516% |
| 2026-07-23 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +4.717% | 5 | 2,099 | -33.559% |
| 2026-07-22 | 21.4000 | 21.4500 | 21.2000 | 21.2000 | -3.417% | 106 | 1,999 | -30.425% |
| 2026-07-21 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | -5.388% | 1 | 2,000 | -32.802% |
| 2026-07-20 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -3.333% | 6 | 2,000 | -36.422% |
| 2026-07-17 | 26.0500 | 26.0500 | 23.7000 | 24.0000 | +1.824% | 572 | 1,449 | -38.542% |
| 2026-07-16 | 22.3800 | 23.7500 | 22.3800 | 23.5700 | +6.893% | 43 | 1,439 | -37.420% |
| 2026-07-15 | 20.6000 | 22.7000 | 20.6000 | 22.0500 | +5.000% | 33 | 1,410 | -33.107% |
| 2026-07-14 | 20.6000 | 21.0000 | 20.6000 | 21.0000 | -3.270% | 13 | 1,417 | -29.762% |
| 2026-07-13 | 21.2000 | 21.7100 | 21.0500 | 21.7100 | +5.491% | 1,175 | 341 | -32.059% |
| 2026-07-10 | 20.5000 | 20.5800 | 19.9500 | 20.5800 | +3.158% | 3 | 339 | -28.328% |
| 2026-07-09 | 20.0000 | 20.0000 | 19.8000 | 19.9500 | -5.584% | 92 | 247 | -26.065% |
| 2026-07-08 | 21.5500 | 21.5500 | 21.0900 | 21.1300 | +0.859% | 101 | 173 | -30.194% |
| 2026-07-07 | 20.8100 | 20.9500 | 20.7500 | 20.9500 | +19.102% | 5 | 172 | -29.594% |
| 2026-07-06 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -6.833% | 1 | 171 | -16.146% |
| 2026-07-02 | 17.2400 | 18.8800 | 17.1700 | 18.8800 | +14.286% | 32 | 167 | -21.875% |
| 2026-07-01 | 16.1000 | 16.5200 | 16.0500 | 16.5200 | +11.471% | 16 | 151 | -10.714% |
| 2026-06-30 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | -9.909% | 10 | 151 | -0.472% |
| 2026-06-29 | 17.2900 | 18.0000 | 16.4500 | 16.4500 | -2.950% | 8 | 150 | -10.334% |
| 2026-06-26 | 16.9500 | 16.9500 | 16.8500 | 16.9500 | +2.603% | 25 | 137 | -12.979% |
| 2026-06-25 | 17.0000 | 17.0000 | 16.5200 | 16.5200 | -4.509% | 2 | 136 | -10.714% |
| 2026-06-24 | 16.4000 | 17.3000 | 16.3700 | 17.3000 | +6.790% | 12 | 125 | -14.740% |
| 2026-06-18 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -8.938% | 2 | 123 | -8.951% |
| 2026-06-17 | 18.3100 | 18.3200 | 17.2600 | 17.7900 | -2.521% | 86 | 67 | -17.088% |
| 2026-06-16 | 18.2000 | 18.3200 | 18.1000 | 18.2500 | +3.458% | 50 | 61 | -19.178% |
| 2026-06-12 | 17.8000 | 17.8000 | 17.6400 | 17.6400 | -8.601% | 2 | 61 | -16.383% |
| 2026-06-11 | 19.4000 | 20.2000 | 19.2500 | 19.3000 | -6.988% | 11 | 50 | -23.575% |
| 2026-06-10 | 20.4500 | 21.0500 | 20.2500 | 20.7500 | -2.582% | 10 | 40 | -28.916% |
| 2026-06-09 | 19.9000 | 22.4000 | 19.9000 | 21.3000 | 0.000% | 42 | 0 | -30.751% |